Minth Group Limited (FRA:M3I)
Germany · Delayed Price · Currency is EUR 4.200
+0.100 (2.44%)
Last updated: May 22, 2026, 5:15 PM CET
FRA:M3I Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 4.18 | 4.20 | 4.18 | 4.20 | - | 2.44% | - |
| May 21, 2026 | 4.16 | 4.16 | 4.08 | 4.10 | 4.10 | 3.02% | - |
| May 20, 2026 | 3.98 | 4.00 | 3.98 | 3.98 | 3.98 | -1.00% | - |
| May 19, 2026 | 3.96 | 4.02 | 3.96 | 4.02 | 4.02 | - | - |
| May 18, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | -5.19% | - |
| May 15, 2026 | 4.16 | 4.30 | 4.16 | 4.24 | 4.24 | -1.40% | 1,802 |
| May 14, 2026 | 4.32 | 4.32 | 4.30 | 4.30 | 4.30 | -0.46% | - |
| May 13, 2026 | 4.40 | 4.40 | 4.32 | 4.32 | 4.32 | -2.26% | 100 |
| May 12, 2026 | 4.48 | 4.48 | 4.40 | 4.42 | 4.42 | 0.91% | - |
| May 11, 2026 | 4.36 | 4.38 | 4.36 | 4.38 | 4.38 | 2.82% | - |
| May 8, 2026 | 4.28 | 4.36 | 4.26 | 4.26 | 4.26 | 7.58% | 130 |
| May 7, 2026 | 3.92 | 3.96 | 3.92 | 3.96 | 3.96 | 2.06% | - |
| May 6, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | 4.86% | - |
| May 5, 2026 | 3.68 | 3.70 | 3.68 | 3.70 | 3.70 | -2.12% | - |
| May 4, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | 3.28% | - |
| Apr 30, 2026 | 3.68 | 3.68 | 3.66 | 3.66 | 3.66 | -4.19% | - |
| Apr 29, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | 2.14% | - |
| Apr 28, 2026 | 3.76 | 3.76 | 3.74 | 3.74 | 3.74 | -5.08% | - |
| Apr 27, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | 2.07% | - |
| Apr 24, 2026 | 3.86 | 3.96 | 3.86 | 3.86 | 3.86 | 2.66% | 200 |
| Apr 23, 2026 | 3.78 | 3.78 | 3.76 | 3.76 | 3.76 | -1.05% | - |
| Apr 22, 2026 | 3.80 | 3.80 | 3.78 | 3.80 | 3.80 | -4.04% | - |
| Apr 21, 2026 | 3.94 | 3.96 | 3.94 | 3.96 | 3.96 | 3.13% | - |
| Apr 20, 2026 | 3.86 | 3.86 | 3.84 | 3.84 | 3.84 | -0.52% | - |
| Apr 17, 2026 | 3.84 | 3.88 | 3.84 | 3.86 | 3.86 | -2.03% | - |
| Apr 16, 2026 | 3.90 | 4.00 | 3.90 | 3.94 | 3.94 | 1.55% | 2,500 |
| Apr 15, 2026 | 3.92 | 3.92 | 3.88 | 3.88 | 3.88 | -3.96% | - |
| Apr 14, 2026 | 4.04 | 4.14 | 4.04 | 4.04 | 4.04 | -3.35% | 900 |
| Apr 13, 2026 | 4.20 | 4.20 | 4.18 | 4.18 | 4.18 | -0.48% | - |
| Apr 10, 2026 | 4.18 | 4.20 | 4.18 | 4.20 | 4.20 | 2.44% | - |
| Apr 9, 2026 | 4.08 | 4.10 | 4.08 | 4.10 | 4.10 | 1.99% | - |
| Apr 8, 2026 | 4.00 | 4.02 | 4.00 | 4.02 | 4.02 | 5.24% | - |
| Apr 7, 2026 | 3.84 | 3.84 | 3.82 | 3.82 | 3.82 | - | - |
| Apr 2, 2026 | 3.82 | 3.84 | 3.82 | 3.82 | 3.82 | -1.04% | - |
| Apr 1, 2026 | 3.88 | 3.88 | 3.86 | 3.86 | 3.86 | 9.04% | - |
| Mar 31, 2026 | 3.60 | 3.60 | 3.54 | 3.54 | 3.54 | -5.85% | - |
| Mar 30, 2026 | 3.70 | 3.82 | 3.70 | 3.76 | 3.76 | -0.53% | 500 |
| Mar 27, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | -3.08% | - |
| Mar 26, 2026 | 3.96 | 3.96 | 3.90 | 3.90 | 3.90 | -2.50% | - |
| Mar 25, 2026 | 3.94 | 4.00 | 3.94 | 4.00 | 4.00 | 1.52% | - |
| Mar 24, 2026 | 3.92 | 3.94 | 3.92 | 3.94 | 3.94 | 8.24% | - |
| Mar 23, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | -7.14% | - |
| Mar 20, 2026 | 3.90 | 3.92 | 3.90 | 3.92 | 3.92 | -0.51% | - |
| Mar 19, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | -3.90% | - |
| Mar 18, 2026 | 4.08 | 4.10 | 4.08 | 4.10 | 4.10 | 0.99% | - |
| Mar 17, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | -1.46% | - |
| Mar 16, 2026 | 4.14 | 4.14 | 4.12 | 4.12 | 4.12 | 0.49% | - |
| Mar 13, 2026 | 4.04 | 4.18 | 4.04 | 4.10 | 4.10 | -0.97% | 2,608 |
| Mar 12, 2026 | 4.10 | 4.14 | 4.10 | 4.14 | 4.14 | -1.43% | - |
| Mar 11, 2026 | 4.20 | 4.20 | 4.18 | 4.20 | 4.20 | 0.96% | - |